| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2009 | CNY | 3.6599 | 3.7005 | 3.6397 | 3.6549 | 3.6549 | -0.005 (-0.14%) | 12,010,442 |
| 22 Oct 2009 | CNY | 3.6447 | 3.6904 | 3.5991 | 3.6599 | 3.6599 | +0.005 (+0.14%) | 10,966,914 |
| 21 Oct 2009 | CNY | 3.665 | 3.7461 | 3.6346 | 3.6549 | 3.6549 | -0.015 (-0.41%) | 14,310,752 |
| 20 Oct 2009 | CNY | 3.6853 | 3.6904 | 3.6295 | 3.6701 | 3.6701 | +0.01 (+0.28%) | 8,711,844 |
| 19 Oct 2009 | CNY | 3.5788 | 3.6752 | 3.5738 | 3.6599 | 3.6599 | +0.051 (+1.40%) | 8,032,157 |
| 16 Oct 2009 | CNY | 3.6295 | 3.665 | 3.5586 | 3.6093 | 3.6093 | -0.02 (-0.56%) | 6,248,823 |
| 15 Oct 2009 | CNY | 3.6194 | 3.6904 | 3.5991 | 3.6295 | 3.6295 | +0.025 (+0.70%) | 8,552,048 |
| 14 Oct 2009 | CNY | 3.5788 | 3.7461 | 3.5586 | 3.6042 | 3.6042 | +0.01 (+0.28%) | 8,387,840 |
| 13 Oct 2009 | CNY | 3.4977 | 3.6295 | 3.4673 | 3.594 | 3.594 | +0.081 (+2.31%) | 7,181,029 |
| 12 Oct 2009 | CNY | 3.4977 | 3.5434 | 3.4673 | 3.5129 | 3.5129 | +0.03 (+0.87%) | 6,259,890 |
| 9 Oct 2009 | CNY | 3.4065 | 3.4927 | 3.3862 | 3.4825 | 3.4825 | +0.132 (+3.93%) | 5,305,879 |
| 30 Sep 2009 | CNY | 3.3355 | 3.4065 | 3.3355 | 3.3507 | 3.3507 | +0.051 (+1.54%) | 4,508,837 |
| 29 Sep 2009 | CNY | 3.3761 | 3.4166 | 3.2443 | 3.3 | 3.3 | -0.046 (-1.37%) | 4,859,102 |
| 28 Sep 2009 | CNY | 3.4268 | 3.4775 | 3.3406 | 3.3457 | 3.3457 | -0.086 (-2.51%) | 4,971,821 |
| 25 Sep 2009 | CNY | 3.4724 | 3.5231 | 3.3913 | 3.4318 | 3.4318 | -0.071 (-2.03%) | 4,789,761 |
| 24 Sep 2009 | CNY | 3.5383 | 3.589 | 3.3963 | 3.5028 | 3.5028 | -0.03 (-0.86%) | 6,958,077 |
| 23 Sep 2009 | CNY | 3.6397 | 3.665 | 3.4521 | 3.5332 | 3.5332 | -0.056 (-1.55%) | 10,331,364 |
| 22 Sep 2009 | CNY | 3.6599 | 3.7309 | 3.5484 | 3.589 | 3.589 | -0.112 (-3.01%) | 10,661,862 |
| 21 Sep 2009 | CNY | 3.7056 | 3.7157 | 3.5687 | 3.7005 | 3.7005 | -0.005 (-0.14%) | 9,917,034 |
| 18 Sep 2009 | CNY | 3.9185 | 3.9337 | 3.6904 | 3.7056 | 3.7056 | -0.208 (-5.31%) | 16,575,147 |
| 17 Sep 2009 | CNY | 3.7968 | 3.9945 | 3.7867 | 3.9134 | 3.9134 | +0.106 (+2.79%) | 21,626,843 |
| 16 Sep 2009 | CNY | 3.7816 | 3.8779 | 3.7005 | 3.807 | 3.807 | +0.005 (+0.13%) | 20,248,897 |
| 15 Sep 2009 | CNY | 3.7258 | 3.8728 | 3.6245 | 3.8019 | 3.8019 | +0.076 (+2.04%) | 21,704,122 |
| 14 Sep 2009 | CNY | 3.8424 | 3.8424 | 3.589 | 3.7258 | 3.7258 | +0.005 (+0.13%) | 25,999,942 |
| 11 Sep 2009 | CNY | 3.7208 | 3.7208 | 3.7208 | 3.7208 | 3.7208 | 0.0 (0.0%) | 0 |
| 10 Sep 2009 | CNY | 3.4572 | 3.7968 | 3.4521 | 3.7208 | 3.7208 | +0.269 (+7.78%) | 37,941,790 |
| 9 Sep 2009 | CNY | 3.5231 | 3.5281 | 3.4065 | 3.4521 | 3.4521 | -0.066 (-1.87%) | 8,814,705 |
| 8 Sep 2009 | CNY | 3.4572 | 3.5231 | 3.4065 | 3.518 | 3.518 | +0.01 (+0.29%) | 9,947,003 |
| 7 Sep 2009 | CNY | 3.5687 | 3.6042 | 3.4369 | 3.5079 | 3.5079 | -0.041 (-1.14%) | 12,952,350 |
| 4 Sep 2009 | CNY | 3.518 | 3.6245 | 3.5028 | 3.5484 | 3.5484 | 0.0 (0.0%) | 12,058,101 |
